联芸科技 sh.688449
84.50
-3.75%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 47.18 | 48.26 | 46.80 | 47.85 | +0.78% | 2.91 | 2.09% |
| 2026-04-21 | 48.12 | 48.12 | 46.76 | 47.48 | -1.33% | 2.41 | 1.73% |
| 2026-04-20 | 48.05 | 48.62 | 47.76 | 48.12 | -1.03% | 3.52 | 2.49% |
| 2026-04-17 | 48.00 | 50.11 | 48.00 | 48.62 | +1.57% | 4.56 | 3.18% |
| 2026-04-16 | 46.68 | 48.90 | 46.05 | 47.87 | +2.97% | 4.64 | 3.31% |
| 2026-04-15 | 48.30 | 48.33 | 46.23 | 46.49 | -2.02% | 3.28 | 2.38% |
| 2026-04-14 | 46.47 | 48.60 | 46.15 | 47.45 | +4.15% | 5.41 | 3.88% |
| 2026-04-13 | 44.01 | 46.11 | 44.01 | 45.56 | +0.84% | 3.79 | 2.85% |
| 2026-04-10 | 47.10 | 47.50 | 44.99 | 45.18 | -2.86% | 5.82 | 4.33% |
| 2026-04-09 | 45.63 | 47.11 | 45.30 | 46.51 | +0.28% | 3.31 | 2.43% |
| 2026-04-08 | 46.31 | 46.48 | 44.93 | 46.38 | +5.00% | 4.78 | 3.57% |
| 2026-04-07 | 41.78 | 46.16 | 41.70 | 44.17 | +7.10% | 5.41 | 4.16% |
| 2026-04-03 | 42.38 | 42.55 | 41.20 | 41.24 | -1.90% | 1.51 | 1.24% |
| 2026-04-02 | 43.30 | 44.08 | 41.81 | 42.04 | -2.32% | 2.50 | 1.98% |
| 2026-04-01 | 43.00 | 43.46 | 42.45 | 43.04 | +3.19% | 2.79 | 2.22% |
| 2026-03-31 | 43.19 | 43.48 | 41.68 | 41.71 | -5.31% | 3.30 | 2.65% |
| 2026-03-30 | 42.91 | 44.08 | 42.78 | 44.05 | -0.11% | 2.26 | 1.78% |
| 2026-03-27 | 43.00 | 44.76 | 42.25 | 44.10 | -0.36% | 2.37 | 1.85% |
| 2026-03-26 | 46.10 | 46.10 | 44.01 | 44.26 | -4.98% | 3.22 | 2.45% |
| 2026-03-25 | 45.55 | 48.76 | 45.50 | 46.58 | +4.32% | 5.29 | 3.81% |